Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-06-08 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $16.94 | $18.30 | 14,800 |
| 2022-12-29 | $16.30 | $17.61 | 0 |
| 2022-12-28 | $16.30 | $17.61 | 400 |
| 2022-12-27 | $16.62 | $17.96 | 100 |
| 2022-12-23 | $16.62 | $17.96 | 0 |
| 2022-12-22 | $16.62 | $17.96 | 0 |
| 2022-12-21 | $16.62 | $17.96 | 0 |
| 2022-12-20 | $16.62 | $17.96 | 0 |
| 2022-12-19 | $16.62 | $17.96 | 200 |
| 2022-12-16 | $16.64 | $17.98 | 200 |
| 2022-12-15 | $16.75 | $18.10 | 0 |
| 2022-12-14 | $16.75 | $18.10 | 0 |
| 2022-12-13 | $16.75 | $18.10 | 0 |
| 2022-12-12 | $16.75 | $18.10 | 3,600 |
| 2022-12-09 | $16.81 | $18.16 | 300 |
| 2022-12-08 | $16.82 | $18.17 | 0 |
| 2022-12-07 | $16.82 | $18.17 | 100 |
| 2022-12-06 | $16.80 | $18.15 | 0 |
| 2022-12-05 | $16.80 | $18.15 | 0 |
| 2022-12-02 | $16.80 | $18.15 | 0 |
| 2022-12-01 | $16.80 | $18.15 | 0 |
| 2022-11-30 | $16.80 | $18.15 | 0 |
| 2022-11-29 | $16.80 | $18.15 | 200 |
| 2022-11-28 | $17.15 | $18.53 | 0 |
| 2022-11-25 | $17.15 | $18.53 | 300 |
| 2022-11-23 | $16.95 | $18.31 | 200 |
| 2022-11-22 | $17.10 | $18.48 | 0 |
| 2022-11-21 | $17.10 | $18.48 | 0 |
| 2022-11-18 | $17.10 | $18.48 | 0 |
| 2022-11-17 | $17.10 | $18.48 | 0 |
| 2022-11-16 | $17.10 | $18.48 | 2,000 |
| 2022-11-15 | $17.15 | $18.53 | 0 |
| 2022-11-14 | $17.15 | $18.53 | 300 |
| 2022-11-11 | $17.15 | $18.53 | 0 |
| 2022-11-10 | $17.15 | $18.53 | 100 |
| 2022-11-09 | $16.90 | $18.26 | 0 |
| 2022-11-08 | $16.90 | $18.26 | 100 |
| 2022-11-07 | $17.00 | $18.37 | 0 |
| 2022-11-04 | $17.00 | $18.37 | 0 |
| 2022-11-03 | $17.00 | $18.37 | 0 |
| 2022-11-02 | $17.00 | $18.37 | 0 |
| 2022-11-01 | $17.00 | $18.37 | 200 |
| 2022-10-31 | $17.11 | $18.49 | 100 |
| 2022-10-28 | $17.05 | $18.42 | 0 |
| 2022-10-27 | $17.05 | $18.42 | 0 |
| 2022-10-26 | $17.05 | $18.42 | 0 |
| 2022-10-25 | $17.05 | $18.42 | 0 |
| 2022-10-24 | $17.05 | $18.42 | 0 |
| 2022-10-21 | $17.05 | $18.42 | 200 |
| 2022-10-20 | $17.15 | $18.53 | 0 |
| 2022-10-19 | $17.15 | $18.53 | 0 |
| 2022-10-18 | $17.15 | $18.53 | 0 |
| 2022-10-17 | $17.15 | $18.53 | 100 |
| 2022-10-14 | $17.25 | $18.64 | 0 |
| 2022-10-13 | $17.25 | $18.64 | 0 |
| 2022-10-12 | $17.25 | $18.64 | 0 |
| 2022-10-11 | $17.25 | $18.64 | 0 |
| 2022-10-10 | $17.25 | $18.64 | 0 |
| 2022-10-07 | $17.25 | $18.64 | 0 |
| 2022-10-06 | $17.25 | $18.64 | 0 |
| 2022-10-05 | $17.25 | $18.64 | 0 |
| 2022-10-04 | $17.25 | $18.64 | 100 |
| 2022-10-03 | $17.00 | $18.37 | 0 |
| 2022-09-30 | $17.00 | $18.37 | 0 |
| 2022-09-29 | $17.00 | $18.37 | 200 |
| 2022-09-28 | $17.25 | $18.64 | 100 |
| 2022-09-27 | $17.25 | $18.64 | 0 |
| 2022-09-26 | $17.25 | $18.64 | 1,600 |
| 2022-09-23 | $17.25 | $18.64 | 1,800 |
| 2022-09-22 | $17.55 | $18.96 | 100 |
| 2022-09-21 | $17.70 | $19.12 | 0 |
| 2022-09-20 | $17.70 | $19.12 | 5,200 |
| 2022-09-19 | $17.75 | $19.18 | 100 |
| 2022-09-16 | $18.00 | $19.45 | 500 |
| 2022-09-15 | $18.10 | $19.56 | 0 |
| 2022-09-14 | $18.10 | $19.56 | 0 |
| 2022-09-13 | $18.10 | $19.56 | 0 |
| 2022-09-12 | $18.10 | $19.56 | 500 |
| 2022-09-09 | $18.00 | $19.45 | 1,000 |
| 2022-09-08 | $18.00 | $19.45 | 400 |
| 2022-09-07 | $17.75 | $19.18 | 0 |
| 2022-09-06 | $17.75 | $19.18 | 0 |
| 2022-09-02 | $17.75 | $19.18 | 100 |
| 2022-09-01 | $17.75 | $19.18 | 0 |
| 2022-08-31 | $17.75 | $19.18 | 0 |
| 2022-08-30 | $17.75 | $19.18 | 0 |
| 2022-08-29 | $17.75 | $19.18 | 0 |
| 2022-08-26 | $17.75 | $19.18 | 0 |
| 2022-08-25 | $17.75 | $19.18 | 0 |
| 2022-08-24 | $17.75 | $19.18 | 0 |
| 2022-08-23 | $17.75 | $19.18 | 0 |
| 2022-08-22 | $17.75 | $19.18 | 0 |
| 2022-08-19 | $17.75 | $19.18 | 0 |
| 2022-08-18 | $17.75 | $19.18 | 0 |
| 2022-08-17 | $17.75 | $19.18 | 0 |
| 2022-08-16 | $17.75 | $19.18 | 0 |
| 2022-08-15 | $17.75 | $19.18 | 200 |
| 2022-08-12 | $17.50 | $18.91 | 0 |
| 2022-08-11 | $17.50 | $18.91 | 0 |
| 2022-08-10 | $17.50 | $18.91 | 0 |
| 2022-08-09 | $17.50 | $18.91 | 100 |
| 2022-08-08 | $17.00 | $18.37 | 0 |
| 2022-08-05 | $17.00 | $18.37 | 0 |
| 2022-08-04 | $17.00 | $18.37 | 500 |
| 2022-08-03 | $17.00 | $18.37 | 0 |
| 2022-08-02 | $17.00 | $18.37 | 0 |
| 2022-08-01 | $17.00 | $18.37 | 0 |
| 2022-07-29 | $17.00 | $18.37 | 700 |
| 2022-07-28 | $16.85 | $18.21 | 0 |
| 2022-07-27 | $16.85 | $18.21 | 0 |
| 2022-07-26 | $16.85 | $18.21 | 300 |
| 2022-07-25 | $16.70 | $18.04 | 0 |
| 2022-07-22 | $16.70 | $18.04 | 100 |
| 2022-07-21 | $16.85 | $18.21 | 0 |
| 2022-07-20 | $16.85 | $18.21 | 0 |
| 2022-07-19 | $16.85 | $18.21 | 100 |
| 2022-07-18 | $16.50 | $17.83 | 0 |
| 2022-07-15 | $16.50 | $17.83 | 0 |
| 2022-07-14 | $16.50 | $17.83 | 3,600 |
| 2022-07-13 | $16.50 | $17.83 | 0 |
| 2022-07-12 | $16.50 | $17.83 | 0 |
| 2022-07-11 | $16.50 | $17.83 | 500 |
| 2022-07-08 | $16.85 | $18.21 | 0 |
| 2022-07-07 | $16.85 | $18.21 | 0 |
| 2022-07-06 | $16.85 | $18.21 | 100 |
| 2022-07-05 | $16.75 | $18.10 | 1,400 |
| 2022-07-01 | $16.74 | $18.09 | 0 |
| 2022-06-30 | $16.74 | $18.09 | 100 |
| 2022-06-29 | $16.75 | $18.10 | 0 |
| 2022-06-28 | $16.75 | $18.10 | 0 |
| 2022-06-27 | $16.75 | $18.10 | 0 |
| 2022-06-24 | $16.75 | $18.10 | 0 |
| 2022-06-23 | $16.75 | $18.10 | 200 |
| 2022-06-22 | $16.35 | $17.67 | 800 |
| 2022-06-21 | $16.85 | $18.21 | 800 |
| 2022-06-17 | $17.00 | $18.37 | 900 |
| 2022-06-16 | $17.00 | $18.37 | 400 |
| 2022-06-15 | $17.00 | $18.37 | 100 |
| 2022-06-14 | $16.75 | $18.10 | 300 |
| 2022-06-13 | $16.75 | $18.10 | 5,000 |
| 2022-06-10 | $17.00 | $18.37 | 600 |
| 2022-06-09 | $16.85 | $18.21 | 5,700 |
| 2022-06-08 | $17.03 | $18.40 | 500 |
| 2022-06-07 | $17.25 | $18.64 | 0 |
| 2022-06-06 | $17.25 | $18.64 | 0 |
| 2022-06-03 | $17.25 | $18.64 | 0 |
| 2022-06-02 | $17.25 | $18.64 | 0 |
| 2022-06-01 | $17.25 | $18.64 | 100 |
| 2022-05-31 | $17.30 | $18.69 | 0 |
| 2022-05-27 | $17.30 | $18.69 | 0 |
| 2022-05-26 | $17.30 | $18.21 | 1,000 |
| 2022-05-25 | $17.40 | $18.31 | 100 |
| 2022-05-24 | $17.00 | $17.89 | 2,100 |
| 2022-05-23 | $17.20 | $18.10 | 0 |
| 2022-05-20 | $17.20 | $18.10 | 4,500 |
| 2022-05-19 | $17.30 | $18.21 | 0 |
| 2022-05-18 | $17.30 | $18.21 | 11,600 |
| 2022-05-17 | $17.75 | $18.68 | 0 |
| 2022-05-16 | $17.75 | $18.68 | 100 |
| 2022-05-13 | $17.60 | $18.52 | 0 |
| 2022-05-12 | $17.60 | $18.52 | 0 |
| 2022-05-11 | $17.60 | $18.52 | 1,400 |
| 2022-05-10 | $17.80 | $18.73 | 200 |
| 2022-05-09 | $18.00 | $18.94 | 1,700 |
| 2022-05-06 | $18.00 | $18.94 | 0 |
| 2022-05-05 | $18.00 | $18.94 | 100 |
| 2022-05-04 | $18.10 | $19.05 | 0 |
| 2022-05-03 | $18.10 | $19.05 | 0 |
| 2022-05-02 | $18.10 | $19.05 | 0 |
| 2022-04-29 | $18.10 | $19.05 | 600 |
| 2022-04-28 | $17.96 | $18.90 | 0 |
| 2022-04-27 | $17.96 | $18.90 | 0 |
| 2022-04-26 | $17.96 | $18.90 | 0 |
| 2022-04-25 | $17.96 | $18.90 | 0 |
| 2022-04-22 | $17.96 | $18.90 | 500 |
| 2022-04-21 | $18.50 | $19.47 | 0 |
| 2022-04-20 | $18.50 | $19.47 | 0 |
| 2022-04-19 | $18.50 | $19.47 | 1,300 |
| 2022-04-18 | $17.95 | $18.89 | 100 |
| 2022-04-14 | $17.95 | $18.89 | 1,300 |
| 2022-04-13 | $17.35 | $18.26 | 1,500 |
| 2022-04-12 | $18.30 | $19.26 | 500 |
| 2022-04-11 | $18.40 | $19.36 | 0 |
| 2022-04-08 | $18.40 | $19.36 | 0 |
| 2022-04-07 | $18.40 | $19.36 | 0 |
| 2022-04-06 | $18.40 | $19.36 | 500 |
| 2022-04-05 | $18.25 | $19.21 | 0 |
| 2022-04-04 | $18.25 | $19.21 | 0 |
| 2022-04-01 | $18.25 | $19.21 | 0 |
| 2022-03-31 | $18.25 | $19.21 | 0 |
| 2022-03-30 | $18.25 | $19.21 | 0 |
| 2022-03-29 | $18.25 | $19.21 | 100 |
| 2022-03-28 | $18.25 | $19.21 | 0 |
| 2022-03-25 | $18.25 | $19.21 | 300 |
| 2022-03-24 | $17.50 | $18.42 | 0 |
| 2022-03-23 | $17.50 | $18.42 | 0 |
| 2022-03-22 | $17.50 | $18.42 | 0 |
| 2022-03-21 | $17.50 | $18.42 | 500 |
| 2022-03-18 | $19.00 | $20.00 | 200 |
| 2022-03-17 | $18.05 | $19.00 | 0 |
| 2022-03-16 | $18.05 | $19.00 | 0 |
| 2022-03-15 | $18.05 | $19.00 | 0 |
| 2022-03-14 | $18.05 | $19.00 | 0 |
| 2022-03-11 | $18.05 | $19.00 | 0 |
| 2022-03-10 | $18.05 | $19.00 | 0 |
| 2022-03-09 | $18.05 | $19.00 | 800 |
| 2022-03-08 | $17.75 | $18.68 | 0 |
| 2022-03-07 | $17.75 | $18.68 | 200 |
| 2022-03-04 | $17.75 | $18.68 | 300 |
| 2022-03-03 | $18.42 | $19.38 | 0 |
| 2022-03-02 | $18.42 | $19.38 | 0 |
| 2022-03-01 | $18.42 | $19.38 | 200 |
| 2022-02-28 | $18.50 | $19.47 | 0 |
| 2022-02-25 | $18.50 | $19.47 | 0 |
| 2022-02-24 | $18.50 | $19.47 | 300 |
| 2022-02-23 | $18.75 | $19.73 | 0 |
| 2022-02-22 | $18.75 | $19.73 | 0 |
| 2022-02-18 | $18.75 | $19.73 | 0 |
| 2022-02-17 | $18.75 | $19.73 | 300 |
| 2022-02-16 | $19.80 | $20.84 | 200 |
| 2022-02-15 | $20.00 | $21.05 | 0 |
| 2022-02-14 | $20.00 | $21.05 | 100 |
| 2022-02-11 | $19.70 | $20.73 | 1,000 |
| 2022-02-10 | $19.63 | $20.66 | 600 |
| 2022-02-09 | $19.80 | $20.84 | 0 |
| 2022-02-08 | $19.80 | $20.84 | 0 |
| 2022-02-07 | $19.80 | $20.84 | 0 |
| 2022-02-04 | $19.80 | $20.84 | 0 |
| 2022-02-03 | $19.80 | $20.84 | 100 |
| 2022-02-02 | $20.25 | $21.31 | 0 |
| 2022-02-01 | $20.25 | $21.31 | 0 |
| 2022-01-31 | $20.25 | $21.31 | 400 |
| 2022-01-28 | $21.00 | $22.10 | 0 |
| 2022-01-27 | $21.00 | $22.10 | 0 |
| 2022-01-26 | $21.00 | $22.10 | 0 |
| 2022-01-25 | $21.00 | $22.10 | 0 |
| 2022-01-24 | $21.00 | $22.10 | 1,300 |
| 2022-01-21 | $20.75 | $21.84 | 0 |
| 2022-01-20 | $20.75 | $21.84 | 300 |
| 2022-01-19 | $21.75 | $22.89 | 400 |
| 2022-01-18 | $20.75 | $21.84 | 300 |
| 2022-01-14 | $22.50 | $23.68 | 200 |
| 2022-01-13 | $22.50 | $23.68 | 800 |
| 2022-01-12 | $22.50 | $23.68 | 300 |
| 2022-01-11 | $22.50 | $23.68 | 0 |
| 2022-01-10 | $22.50 | $23.68 | 0 |
| 2022-01-07 | $22.50 | $23.68 | 0 |
| 2022-01-06 | $22.50 | $23.68 | 0 |
| 2022-01-05 | $22.50 | $23.68 | 0 |
| 2022-01-04 | $22.50 | $23.68 | 0 |
| 2022-01-03 | $22.50 | $23.68 | 200 |